|
 HYPO REAL ESTATE - [Ticker: HRX.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HRX.F quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-08 | 3,000 | 31.20 | 31.50 | 31.13 | 31.50 | 00:00:00 | | 2005-06-09 | 5,800 | 31.60 | 32.58 | 31.50 | 32.58 | 00:00:00 | | 2005-06-10 | 7,000 | 32.60 | 33.30 | 32.60 | 32.80 | 00:00:00 | | 2005-06-13 | 8,600 | 32.70 | 33.30 | 32.60 | 33.13 | 00:00:00 | | 2005-06-14 | 12,400 | 33.10 | 33.10 | 32.69 | 32.77 | 00:00:00 | | 2005-06-15 | 4,400 | 32.90 | 33.00 | 31.95 | 32.09 | 00:00:00 | | 2005-06-16 | 8,400 | 32.50 | 32.80 | 31.95 | 32.80 | 00:00:00 | | 2005-06-17 | 4,100 | 32.75 | 33.00 | 32.49 | 33.00 | 00:00:00 | | 2005-06-20 | 3,200 | 33.00 | 33.10 | 32.88 | 32.96 | 00:00:00 | | 2005-06-21 | 7,200 | 32.96 | 33.00 | 32.00 | 32.60 | 00:00:00 | | 2005-06-22 | 3,100 | 32.30 | 32.60 | 32.29 | 32.40 | 00:00:00 | | 2005-06-23 | 3,400 | 32.70 | 32.75 | 32.38 | 32.65 | 00:00:00 | | 2005-06-24 | 2,200 | 32.25 | 32.83 | 32.25 | 32.74 | 00:00:00 | | 2005-06-27 | 5,200 | 32.35 | 32.52 | 32.05 | 32.25 | 00:00:00 | | 2005-06-28 | 4,300 | 32.20 | 32.50 | 32.10 | 32.20 | 00:00:00 | | 2005-06-29 | 2,500 | 31.80 | 32.13 | 31.80 | 31.82 | 00:00:00 | | 2005-06-30 | 2,400 | 31.85 | 31.85 | 31.35 | 31.35 | 00:00:00 | | 2005-07-01 | 3,600 | 31.05 | 32.53 | 30.95 | 32.53 | 00:00:00 | | 2005-07-04 | 5,100 | 32.41 | 32.90 | 32.40 | 32.83 | 00:00:00 | | 2005-07-05 | 3,900 | 32.57 | 32.80 | 32.40 | 32.45 | 00:00:00 | | 2005-07-06 | 2,900 | 32.50 | 32.60 | 32.09 | 32.11 | 00:00:00 | | 2005-07-07 | 5,900 | 32.10 | 32.12 | 31.00 | 31.63 | 00:00:00 | | 2005-07-08 | 1,300 | 31.60 | 31.92 | 31.43 | 31.75 | 00:00:00 | | 2005-07-11 | 4,200 | 31.63 | 32.19 | 31.63 | 32.10 | 00:00:00 | | 2005-07-12 | 1,700 | 32.05 | 32.14 | 31.68 | 31.81 | 00:00:00 | | 2005-07-13 | 2,000 | 31.84 | 31.84 | 31.45 | 31.55 | 00:00:00 | | 2005-07-14 | 5,800 | 31.20 | 31.69 | 31.20 | 31.50 | 00:00:00 | | 2005-07-15 | 3,500 | 31.60 | 32.04 | 31.57 | 32.00 | 00:00:00 | | 2005-07-18 | 2,400 | 31.80 | 31.97 | 31.71 | 31.90 | 00:00:00 | | 2005-07-19 | 3,300 | 31.85 | 32.16 | 31.85 | 32.05 | 00:00:00 | | 2005-07-20 | 3,500 | 32.05 | 32.14 | 31.90 | 31.90 | 00:00:00 | | 2005-07-21 | 5,100 | 32.00 | 32.08 | 31.61 | 31.81 | 00:00:00 | | 2005-07-22 | 3,700 | 31.80 | 32.10 | 31.75 | 31.98 | 00:00:00 | | 2005-07-25 | 4,300 | 31.90 | 32.03 | 31.55 | 31.70 | 00:00:00 | | 2005-07-26 | 4,100 | 31.63 | 32.18 | 31.63 | 32.07 | 00:00:00 | | 2005-07-27 | 5,700 | 31.95 | 32.99 | 31.95 | 32.75 | 00:00:00 | | 2005-07-28 | 12,400 | 32.98 | 33.53 | 32.90 | 33.30 | 00:00:00 | | 2005-07-29 | 4,800 | 33.30 | 33.69 | 33.18 | 33.53 | 00:00:00 | | 2005-08-01 | 3,100 | 33.80 | 33.80 | 33.25 | 33.40 | 00:00:00 | | 2005-08-02 | 2,100 | 33.50 | 33.54 | 33.37 | 33.43 | 00:00:00 | | 2005-08-03 | 7,900 | 33.43 | 34.05 | 33.43 | 33.95 | 00:00:00 | | 2005-08-04 | 6,700 | 33.85 | 35.13 | 33.85 | 34.17 | 00:00:00 | | 2005-08-05 | 4,100 | 33.95 | 34.10 | 33.77 | 34.05 | 00:00:00 | | 2005-08-08 | 7,500 | 33.85 | 35.00 | 33.85 | 34.90 | 00:00:00 | | 2005-08-09 | 3,100 | 34.70 | 35.40 | 34.70 | 35.40 | 00:00:00 | | 2005-08-10 | 12,000 | 35.90 | 38.29 | 35.90 | 38.25 | 00:00:00 | | 2005-08-11 | 11,000 | 38.00 | 38.45 | 37.57 | 38.37 | 00:00:00 | | 2005-08-12 | 4,400 | 38.80 | 39.15 | 38.61 | 39.15 | 00:00:00 | | 2005-08-15 | 3,600 | 38.62 | 39.10 | 38.62 | 39.01 | 00:00:00 | | 2005-08-16 | 5,300 | 39.08 | 40.00 | 38.98 | 39.86 | 00:00:00 | | 2005-08-17 | 5,200 | 39.87 | 39.90 | 38.85 | 39.31 | 00:00:00 | | 2005-08-18 | 3,300 | 39.55 | 39.55 | 39.07 | 39.15 | 00:00:00 | | 2005-08-19 | 2,000 | 39.15 | 39.69 | 39.12 | 39.49 | 00:00:00 | | 2005-08-22 | 13,500 | 39.55 | 42.60 | 39.36 | 41.15 | 00:00:00 | | 2005-08-23 | 6,500 | 41.70 | 41.70 | 40.15 | 40.36 | 00:00:00 | | 2005-08-24 | 5,200 | 39.85 | 40.57 | 39.55 | 40.00 | 00:00:00 | | 2005-08-25 | 3,300 | 39.65 | 40.50 | 39.57 | 39.85 | 00:00:00 | | 2005-08-26 | 3,000 | 40.10 | 40.10 | 39.31 | 39.35 | 00:00:00 | | 2005-08-29 | 8,500 | 38.50 | 39.11 | 38.10 | 39.10 | 00:00:00 | | 2005-08-30 | 4,400 | 39.05 | 39.57 | 39.00 | 39.15 | 00:00:00 | | 2005-08-31 | 3,200 | 39.15 | 40.10 | 39.03 | 40.00 | 00:00:00 | | 2005-09-01 | 5,600 | 39.70 | 40.51 | 39.70 | 40.50 | 00:00:00 | | 2005-09-02 | 5,100 | 40.50 | 41.08 | 40.20 | 40.20 | 00:00:00 | | 2005-09-05 | 4,500 | 39.85 | 40.52 | 39.85 | 40.36 | 00:00:00 | | 2005-09-06 | 4,800 | 40.35 | 41.00 | 40.30 | 40.56 | 00:00:00 | | 2005-09-07 | 5,100 | 40.37 | 40.73 | 39.96 | 40.17 | 00:00:00 | | 2005-09-08 | 6,100 | 40.30 | 40.40 | 39.91 | 40.20 | 00:00:00 | | 2005-09-09 | 2,800 | 40.00 | 40.51 | 39.87 | 40.20 | 00:00:00 | | 2005-09-12 | 6,700 | 40.20 | 40.96 | 40.20 | 40.90 | 00:00:00 | | 2005-09-13 | 5,500 | 40.85 | 41.12 | 40.60 | 40.80 | 00:00:00 | | 2005-09-14 | 3,700 | 40.70 | 41.09 | 40.66 | 40.95 | 00:00:00 | | 2005-09-15 | 8,900 | 40.70 | 41.18 | 40.70 | 40.82 | 00:00:00 | | 2005-09-16 | 5,000 | 40.65 | 41.30 | 40.35 | 41.15 | 00:00:00 | | 2005-09-19 | 3,900 | 40.25 | 41.15 | 40.25 | 40.85 | 00:00:00 | | 2005-09-20 | 4,900 | 41.20 | 43.85 | 40.90 | 42.00 | 00:00:00 | | 2005-09-21 | 4,100 | 42.00 | 42.00 | 40.86 | 40.90 | 00:00:00 | | 2005-09-22 | 7,100 | 40.82 | 41.28 | 40.70 | 41.25 | 00:00:00 | | 2005-09-23 | 1,400 | 41.85 | 41.85 | 40.63 | 41.10 | 00:00:00 | | 2005-09-26 | 2,600 | 41.95 | 42.50 | 41.25 | 41.95 | 00:00:00 | | 2005-09-27 | 2,700 | 41.50 | 41.57 | 40.89 | 41.30 | 00:00:00 | | 2005-09-28 | 4,900 | 41.25 | 42.52 | 41.09 | 42.15 | 00:00:00 | | 2005-09-29 | 5,900 | 42.12 | 42.30 | 41.85 | 42.04 | 00:00:00 | | 2005-09-30 | 3,400 | 42.10 | 42.30 | 42.07 | 42.14 | 00:00:00 | | 2005-10-03 | 600 | 42.08 | 42.08 | 41.34 | 41.43 | 00:00:00 | | 2005-10-04 | 4,700 | 41.28 | 42.56 | 41.28 | 42.29 | 00:00:00 | | 2005-10-05 | 5,000 | 42.25 | 42.56 | 41.75 | 41.84 | 00:00:00 | | 2005-10-06 | 7,400 | 41.95 | 41.95 | 40.55 | 40.84 | 00:00:00 | | 2005-10-07 | 6,400 | 41.78 | 41.78 | 40.15 | 40.57 | 00:00:00 | | 2005-10-10 | 2,700 | 40.53 | 40.92 | 40.53 | 40.69 | 00:00:00 | | 2005-10-11 | 2,400 | 40.69 | 41.03 | 40.43 | 40.78 | 00:00:00 | | 2005-10-12 | 2,300 | 40.78 | 40.87 | 40.49 | 40.60 | 00:00:00 | | 2005-10-13 | 6,300 | 40.60 | 40.66 | 39.13 | 39.13 | 00:00:00 | | 2005-10-14 | 6,900 | 39.65 | 39.98 | 38.60 | 38.84 | 00:00:00 | | 2005-10-17 | 3,000 | 38.83 | 39.44 | 38.83 | 39.09 | 00:00:00 | | 2005-10-18 | 2,500 | 38.68 | 40.07 | 38.68 | 39.50 | 00:00:00 | | 2005-10-19 | 8,700 | 39.45 | 39.45 | 37.65 | 37.66 | 00:00:00 | | 2005-10-20 | 3,900 | 37.80 | 39.39 | 37.80 | 39.29 | 00:00:00 | | 2005-10-21 | 3,400 | 38.59 | 38.89 | 38.30 | 38.44 | 00:00:00 | | 2005-10-24 | 5,900 | 38.15 | 40.49 | 38.15 | 39.77 | 00:00:00 | | 2005-10-25 | 4,400 | 40.25 | 40.25 | 39.29 | 39.34 | 00:00:00 | | 2005-10-26 | 700 | 39.15 | 39.43 | 38.75 | 39.09 | 00:00:00 | | 2005-10-27 | 1,600 | 38.85 | 39.38 | 38.85 | 39.00 | 00:00:00 | | 2005-10-28 | 1,800 | 38.79 | 39.27 | 38.79 | 39.19 | 00:00:00 | | 2005-10-31 | 3,100 | 39.00 | 40.36 | 39.00 | 40.23 | 00:00:00 | | 2005-11-01 | 2,200 | 39.50 | 40.72 | 39.50 | 40.22 | 00:00:00 | | 2005-11-02 | 2,900 | 40.10 | 40.29 | 39.86 | 40.10 | 00:00:00 | | 2005-11-03 | 8,900 | 40.10 | 42.73 | 39.92 | 41.99 | 00:00:00 | | 2005-11-04 | 8,100 | 42.15 | 43.00 | 40.96 | 41.85 | 00:00:00 | | 2005-11-07 | 5,500 | 42.30 | 42.50 | 41.53 | 42.20 | 00:00:00 | | 2005-11-08 | 5,600 | 42.10 | 42.69 | 42.01 | 42.30 | 00:00:00 | | 2005-11-09 | 3,800 | 42.50 | 42.50 | 41.51 | 41.60 | 00:00:00 | | 2005-11-10 | 4,300 | 41.49 | 42.37 | 40.92 | 42.25 | 00:00:00 | | 2005-11-11 | 7,000 | 42.10 | 43.44 | 42.10 | 43.10 | 00:00:00 | | 2005-11-14 | 6,100 | 42.90 | 43.40 | 42.26 | 42.90 | 00:00:00 | | 2005-11-15 | 6,700 | 42.80 | 44.15 | 42.80 | 43.30 | 00:00:00 | | 2005-11-16 | 4,200 | 43.31 | 43.90 | 43.20 | 43.30 | 00:00:00 | | 2005-11-17 | 5,000 | 44.15 | 44.67 | 43.53 | 43.90 | 00:00:00 | | 2005-11-18 | 7,400 | 44.44 | 45.35 | 44.17 | 45.35 | 00:00:00 | | 2005-11-21 | 6,500 | 45.65 | 45.65 | 44.14 | 44.40 | 00:00:00 | | 2005-11-22 | 5,500 | 44.75 | 44.89 | 44.56 | 44.70 | 00:00:00 | | 2005-11-23 | 2,900 | 44.50 | 44.73 | 43.76 | 44.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
